CTCP Thực phẩm Sao Ta (fmc)

37.60
0.05
(0.13%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		2.45 6.98% 1,182,400 -38,700 -1.4
34.95
38
37.60
2 tháng
(2025-12-01) 		1.25 3.44% 1,605,000 -68,800 -2.5
34.80
38
37.60
3 tháng
(2025-10-30) 		1.10 3.02% 2,378,800 -54,200 -2.0
34.80
38
37.60
6 tháng
(2025-08-01) 		-0.20 -0.53% 7,945,300 -38,500 -1.1
34.80
39.55
37.60
12 tháng
(2025-02-03) 		-4.70 -11.13% 22,585,800 -23,910 13.5
31.55
46.85
37.60
24 tháng
(2024-02-15) 		-4.38 -10.46% 35,422,300 161,073 22.7
31.55
49.83
37.60
36 tháng
(2023-02-13) 		5.93 18.75% 48,487,400 -320,757 0.2
30.41
49.83
37.60
60 tháng
(2021-02-23) 		9.73 34.96% 155,394,000 9,441,690 483.6
25.55
62.39
37.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2013
2.02
 1,000 2.03 2.03 2.02 0 0 0
26/08/2013
2.03
 62,000 1.93 2.03 2.02 0 0 0
23/08/2013
1.93
 1,000 2.03 2.03 1.93 0 0 0
22/08/2013
2.03
 20 2.02 2.03 1.93 0 0 0
21/08/2013
2.02
 210 2.03 2.03 1.94 0 0 0
20/08/2013
2.03
 2,320 2.03 2.03 1.98 0 0 0
19/08/2013
2.03
 5,980 2.03 2.03 1.93 0 0 0
16/08/2013
2.03
 5,010 2.03 2.09 2.03 0 0 0
15/08/2013
2.03
 50 1.94 2.03 2.02 0 0 0
14/08/2013
1.94
 12,000 2.02 2.03 1.94 0 0 0
13/08/2013
2.02
 14,020 1.94 2.02 1.94 10 0 0.0
12/08/2013
1.94
 4,780 1.94 1.94 1.94 0 0 0
09/08/2013
1.94
 10,030 1.98 1.98 1.94 0 0 0
08/08/2013
1.98
 7,010 1.93 1.98 1.86 0 0 0
07/08/2013
1.93
 10 1.89 1.93 1.93 0 0 0
06/08/2013
1.89
 2,600 1.94 1.94 1.89 0 1,600 -0.0
05/08/2013
1.94
 14,000 1.94 1.94 1.94 0 0 0
02/08/2013
1.94
 11,000 1.94 1.94 1.94 0 0 0
01/08/2013
1.94
 8,890 1.87 1.94 1.87 0 0 0
31/07/2013
1.87
 11,200 1.93 1.93 1.86 0 0 0
30/07/2013
1.93
 18,090 2.03 2.03 1.89 0 0 0
29/07/2013
2.03
 8,500 1.93 2.03 1.93 1,500 0 0.0
26/07/2013
1.93
 18,000 2.07 2.07 1.93 0 0 0
25/07/2013
2.07
 11,680 2.03 2.07 1.93 0 0 0
24/07/2013
2.03
 12,140 1.93 2.03 1.93 0 0 0
23/07/2013
1.93
 88,140 2.07 2.07 1.93 0 1,000 -0.0
22/07/2013
2.07
 2,700 2.07 2.07 2.07 0 0 0
19/07/2013
2.07
 32,900 2.05 2.09 2.03 0 0 0
18/07/2013
2.05
 2,040 2.10 2.16 2.05 0 0 0
17/07/2013
2.10
 3,910 2.14 2.16 2.10 0 0 0
16/07/2013
2.14
 8,600 2.12 2.17 2.12 0 0 0
15/07/2013
2.12
 4,460 2.21 2.21 2.12 0 0 0
12/07/2013
2.21
 26,500 2.16 2.23 2.16 0 0 0
11/07/2013
2.16
 5,290 2.23 2.23 2.09 0 0 0
10/07/2013
2.23
 800 2.16 2.23 2.16 0 0 0
09/07/2013
2.16
 26,070 2.17 2.19 2.16 0 0 0
08/07/2013
2.17
 26,000 2.21 2.23 2.17 0 0 0
05/07/2013
2.21
 49,450 2.37 2.39 2.21 0 0 0
04/07/2013
2.37
 17,910 2.30 2.39 2.19 0 0 0
03/07/2013
2.30
 50,070 2.17 2.32 2.21 500 0 0.0
02/07/2013
2.17
 32,720 2.03 2.17 2.05 500 500 -0
01/07/2013
2.03
 38,810 1.98 2.09 2.02 10,000 35,290 -0.3
28/06/2013
1.98
 40 1.98 2.07 1.98 0 0 0
27/06/2013
1.98
 16,820 1.96 2.03 1.96 0 0 0
26/06/2013
1.96
 530 1.94 2.05 1.89 500 0 0.0
25/06/2013
1.94
 9,520 2.02 2.02 1.94 0 0 0
24/06/2013
2.02
 38,100 2.00 2.09 2.02 0 0 0
21/06/2013
2.00
 4,410 2.02 2.02 1.96 0 0 0
20/06/2013
2.02
 39,820 1.98 2.03 1.96 0 0 0
19/06/2013
1.98
 24,650 1.94 1.98 1.93 0 0 0
18/06/2013
1.94
 28,340 1.89 1.94 1.89 0 0 0
17/06/2013
1.89
 23,660 1.98 1.98 1.89 0 0 0
14/06/2013
1.98
 4,510 1.93 1.98 1.96 0 0 0
13/06/2013
1.93
 14,120 1.94 1.96 1.93 0 0 0
12/06/2013
1.94
 7,460 1.94 1.94 1.94 0 0 0
11/06/2013
1.94
 6,400 1.96 2.07 1.94 0 0 0
10/06/2013
1.96
 3,300 1.96 2.02 1.96 0 0 0
07/06/2013
1.96
 35,650 1.89 2.00 1.91 0 28,000 -0.3
06/06/2013
1.89
 43,000 1.89 1.93 1.89 0 34,300 -0.4
05/06/2013
1.89
 10,240 1.87 1.89 1.86 0 2,000 -0.0
04/06/2013
1.87
 5,100 1.89 1.89 1.84 0 0 0
03/06/2013
1.89
 12,790 1.87 1.89 1.86 0 0 0
31/05/2013
1.87
 165,510 1.80 1.87 1.84 200 0 0.0
30/05/2013
1.80
 7,360 1.84 1.84 1.80 0 0 0
29/05/2013
1.84
 45,450 1.86 1.86 1.84 0 10,000 -0.1
28/05/2013
1.86
 9,820 1.82 1.91 1.80 0 0 0
27/05/2013
1.82
 44,390 1.77 1.87 1.80 0 0 0
24/05/2013
1.77
 6,110 1.79 1.80 1.77 100 0 0.0
23/05/2013
1.79
 3,010 1.79 1.79 1.77 0 0 0
22/05/2013
1.79
 15,750 1.79 1.79 1.79 0 0 0
21/05/2013
1.79
 11,890 1.79 1.79 1.72 0 0 0
20/05/2013
1.79
 13,000 1.72 1.79 1.77 0 0 0
17/05/2013
1.72
 5,160 1.77 1.77 1.72 0 0 0
16/05/2013
1.77
 520 1.80 1.80 1.77 0 0 0
15/05/2013
1.80
 12,590 1.80 1.80 1.70 0 12,590 -0.1
14/05/2013
1.80
 0 1.80 1.80 1.80 0 0 0
13/05/2013
1.80
 10,720 1.80 1.82 1.77 0 0 0
10/05/2013
1.80
 31,380 1.80 1.80 1.80 0 30,000 -0.3
09/05/2013
1.80
 5,000 1.80 1.80 1.79 0 0 0
08/05/2013
1.80
 2,490 1.80 1.80 1.80 0 0 0
07/05/2013
1.80
 6,190 1.79 1.80 1.79 0 0 0
06/05/2013
1.79
 3,060 1.79 1.79 1.68 0 0 0
03/05/2013
1.79
 6,810 1.79 1.80 1.79 0 0 0
02/05/2013
1.79
 16,290 1.68 1.79 1.72 0 0 0
26/04/2013
1.68
 460 1.77 1.77 1.68 0 0 0
25/04/2013
1.77
 5,980 1.72 1.80 1.68 0 760 -0.0
24/04/2013
1.72
 0 1.72 1.72 1.72 0 0 0
23/04/2013
1.72
 0 1.72 1.72 1.72 0 0 0
22/04/2013
1.72
 9,580 1.82 1.82 1.72 0 0 0
18/04/2013
1.82
 710 1.79 1.82 1.77 0 0 0
17/04/2013
1.79
 230 1.70 1.79 1.70 0 0 0
16/04/2013
1.70
 2,050 1.73 1.82 1.70 0 0 0
15/04/2013
1.73
 1,890 1.75 1.75 1.73 0 0 0
12/04/2013
1.75
 2,110 1.75 1.75 1.72 0 0 0
11/04/2013
1.75
 5,590 1.72 1.75 1.70 0 0 0
10/04/2013
1.72
 6,500 1.77 1.77 1.66 0 0 0
09/04/2013
1.77
 8,240 1.77 1.77 1.72 2,000 2,240 -0.0
08/04/2013
1.77
 65,270 1.73 1.77 1.72 7,000 0 0.1
05/04/2013
1.73
 9,340 1.75 1.75 1.73 0 0 0
04/04/2013
1.75
 20,900 1.77 1.77 1.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |